股票概览
19.26
+1.64%
+0.31
19
开盘价
19.67
最高价
18.88
最低价
44,645
成交量
数据更新至: 2025-01-27
技术指标
17.46
MA5 (5日均线)
17.12
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 19 | 19.67 | 18.88 | 19.26 | +1.64% | 44,645 | 86,123,063 |
| 2025-01-24 | 17.2 | 19.35 | 17.2 | 18.95 | +13.34% | 67,365 | 123,446,927 |
| 2025-01-23 | 16.1 | 17.33 | 16.1 | 16.72 | +4.37% | 45,983 | 77,693,983 |
| 2025-01-22 | 16.35 | 16.35 | 15.88 | 16.02 | -2.08% | 15,287 | 24,507,927 |
| 2025-01-21 | 16.62 | 16.74 | 16.18 | 16.36 | -0.49% | 16,960 | 27,864,216 |
| 2025-01-20 | 16.58 | 16.84 | 16.3 | 16.44 | -0.84% | 16,461 | 27,107,374 |
| 2025-01-17 | 16.66 | 16.96 | 16.5 | 16.58 | -1.89% | 23,025 | 38,527,304 |
| 2025-01-16 | 17.17 | 17.44 | 16.8 | 16.9 | -1.63% | 22,531 | 38,551,305 |
| 2025-01-15 | 16.84 | 17.63 | 16.5 | 17.18 | +2.63% | 35,241 | 60,653,330 |
| 2025-01-14 | 16.4 | 16.86 | 16.25 | 16.74 | +3.65% | 25,006 | 41,733,028 |
| 2025-01-13 | 15.5 | 16.26 | 15.26 | 16.15 | +3.73% | 23,758 | 37,818,056 |
| 2025-01-10 | 16.5 | 16.85 | 15.52 | 15.57 | -5.92% | 26,269 | 42,186,456 |
| 2025-01-09 | 16.39 | 16.87 | 16.32 | 16.55 | +0.61% | 14,978 | 24,963,415 |
| 2025-01-08 | 16.83 | 17.08 | 16.14 | 16.45 | -3.41% | 24,205 | 39,897,477 |
| 2025-01-07 | 16.42 | 17.15 | 16.26 | 17.03 | +3.59% | 19,340 | 32,366,688 |
| 2025-01-06 | 17.28 | 17.35 | 16.13 | 16.44 | -4.86% | 28,146 | 46,918,876 |
| 2025-01-03 | 17.97 | 18.06 | 17.21 | 17.28 | -3.52% | 12,206 | 21,590,152 |
| 2025-01-02 | 18.04 | 18.35 | 17.56 | 17.91 | -1.65% | 20,182 | 36,328,396 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：